Astrana Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	45.80	45.80	43.96	44.55	44.55	-0.87%	578,855
Jul 17, 2026	44.43	45.00	43.05	44.94	44.94	-0.35%	709,510
Jul 16, 2026	47.65	48.38	45.05	45.10	45.10	-4.12%	520,265
Jul 15, 2026	48.82	49.09	46.10	47.04	47.04	-4.00%	571,442
Jul 14, 2026	48.74	49.98	47.50	49.00	49.00	2.85%	652,429
Jul 13, 2026	46.87	48.42	46.87	47.64	47.64	1.63%	354,005
Jul 10, 2026	47.06	48.49	45.50	46.88	46.88	0.14%	350,068
Jul 9, 2026	46.09	47.07	44.93	46.81	46.81	1.15%	595,321
Jul 8, 2026	46.70	47.53	46.21	46.28	46.28	-1.62%	470,760
Jul 7, 2026	46.90	47.52	45.69	47.04	47.04	0.28%	538,128
Jul 6, 2026	49.04	50.00	46.84	46.91	46.91	-4.60%	636,581
Jul 2, 2026	49.42	51.60	48.70	49.17	49.17	-1.28%	1,051,937
Jul 1, 2026	46.82	50.61	46.82	49.81	49.81	7.33%	1,701,050
Jun 30, 2026	45.03	47.11	44.88	46.41	46.41	3.06%	1,274,150
Jun 29, 2026	44.71	45.08	43.55	45.03	45.03	1.17%	714,677
Jun 26, 2026	42.90	44.59	42.50	44.51	44.51	2.32%	1,964,618
Jun 25, 2026	42.68	43.74	41.82	43.50	43.50	2.91%	684,124
Jun 24, 2026	41.55	42.57	41.13	42.27	42.27	2.60%	951,982
Jun 23, 2026	39.56	41.35	39.49	41.20	41.20	4.07%	737,069
Jun 22, 2026	39.50	40.58	39.38	39.59	39.59	1.07%	635,731
Jun 18, 2026	38.89	39.34	38.42	39.17	39.17	2.65%	936,294
Jun 17, 2026	38.27	38.87	37.75	38.16	38.16	-0.57%	429,408
Jun 16, 2026	38.64	38.97	38.05	38.38	38.38	-	448,402
Jun 15, 2026	38.40	38.64	37.27	38.38	38.38	-0.62%	452,293
Jun 12, 2026	39.85	40.05	38.25	38.62	38.62	-3.09%	520,004
Jun 11, 2026	39.00	40.13	38.74	39.85	39.85	2.89%	745,640
Jun 10, 2026	38.47	38.96	36.00	38.73	38.73	1.15%	903,711
Jun 9, 2026	38.62	39.30	36.89	38.29	38.29	-0.26%	474,940
Jun 8, 2026	37.99	38.96	37.56	38.39	38.39	1.05%	434,455
Jun 5, 2026	38.22	38.76	37.73	37.99	37.99	0.37%	632,845
Jun 4, 2026	37.20	38.52	37.20	37.85	37.85	3.13%	547,785
Jun 3, 2026	36.91	36.98	36.12	36.70	36.70	-0.57%	338,327
Jun 2, 2026	37.62	38.26	36.69	36.91	36.91	-2.25%	408,827
Jun 1, 2026	37.53	39.09	37.40	37.76	37.76	0.37%	413,828
May 29, 2026	38.30	38.45	37.50	37.62	37.62	-1.85%	388,204
May 28, 2026	38.50	38.98	38.23	38.33	38.33	-0.49%	320,617
May 27, 2026	38.79	39.05	38.25	38.52	38.52	-0.05%	347,123
May 26, 2026	38.98	39.48	38.08	38.54	38.54	1.82%	554,696
May 22, 2026	37.54	37.93	37.27	37.85	37.85	1.26%	375,998
May 21, 2026	38.76	38.76	36.95	37.38	37.38	-3.56%	427,231
May 20, 2026	39.30	39.87	37.92	38.76	38.76	-1.37%	327,245
May 19, 2026	39.01	39.67	38.98	39.30	39.30	0.82%	314,054
May 18, 2026	38.26	39.75	38.25	38.98	38.98	1.88%	491,742
May 15, 2026	39.00	39.60	37.77	38.26	38.26	-2.30%	373,873
May 14, 2026	39.76	39.80	38.82	39.16	39.16	-1.51%	367,152
May 13, 2026	38.55	39.93	37.90	39.76	39.76	1.92%	606,777
May 12, 2026	36.99	39.62	36.76	39.01	39.01	2.74%	601,457
May 11, 2026	39.47	39.65	37.08	37.97	37.97	-3.38%	561,085
May 8, 2026	36.91	39.90	35.53	39.30	39.30	8.92%	929,947
May 7, 2026	35.26	36.20	35.13	36.08	36.08	2.35%	614,331